Vcash XVC
Xếp hạng #?
05:00:42 16/08/2018
Vcash (XVC)
Không hoạt động
Lịch sử giá Vcash (XVC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.1094 | $0.1153 | $0.1040 | $0.1066 | $41,278.30 | $1,622,744 |
| 2017-05-02 | $0.1066 | $0.1101 | $0.1018 | $0.1060 | $25,269.10 | $1,613,498 |
| 2017-05-03 | $0.1064 | $0.1123 | $0.09942 | $0.1067 | $18,011.10 | $1,625,232 |
| 2017-05-04 | $0.1068 | $0.1235 | $0.1045 | $0.1181 | $60,150.20 | $1,798,325 |
| 2017-05-05 | $0.1195 | $0.1408 | $0.1163 | $0.1319 | $106,087 | $2,007,727 |
| 2017-05-06 | $0.1310 | $0.1717 | $0.1281 | $0.1572 | $276,921 | $2,394,101 |
| 2017-05-07 | $0.1572 | $0.1717 | $0.1477 | $0.1650 | $124,457 | $2,512,510 |
| 2017-05-08 | $0.1649 | $0.2359 | $0.1649 | $0.2051 | $321,791 | $3,123,512 |
| 2017-05-09 | $0.2051 | $0.2088 | $0.1717 | $0.1758 | $81,841.60 | $2,677,711 |
| 2017-05-10 | $0.1760 | $0.2159 | $0.1707 | $0.2019 | $80,904.00 | $3,074,737 |
| 2017-05-11 | $0.2022 | $0.2449 | $0.1826 | $0.1870 | $263,391 | $2,848,485 |
| 2017-05-12 | $0.1879 | $0.2391 | $0.1879 | $0.2111 | $104,271 | $3,216,156 |
| 2017-05-13 | $0.2068 | $0.2512 | $0.1915 | $0.2325 | $130,363 | $3,541,272 |
| 2017-05-14 | $0.2290 | $0.3311 | $0.2251 | $0.2432 | $497,939 | $3,705,508 |
| 2017-05-15 | $0.2449 | $0.2693 | $0.2192 | $0.2235 | $133,632 | $3,405,013 |
| 2017-05-16 | $0.2231 | $0.2426 | $0.2002 | $0.2402 | $92,336.20 | $3,659,347 |
| 2017-05-17 | $0.2373 | $0.2390 | $0.1972 | $0.2322 | $116,142 | $3,537,880 |
| 2017-05-18 | $0.2321 | $0.2444 | $0.2219 | $0.2383 | $84,346.20 | $3,631,251 |
| 2017-05-19 | $0.2384 | $0.3621 | $0.2343 | $0.2740 | $894,505 | $4,175,149 |
| 2017-05-20 | $0.2737 | $0.3367 | $0.2623 | $0.2993 | $296,150 | $4,561,026 |
| 2017-05-21 | $0.3007 | $0.3370 | $0.2828 | $0.2932 | $199,130 | $4,468,040 |
| 2017-05-22 | $0.2936 | $0.3231 | $0.2617 | $0.2740 | $227,068 | $4,176,666 |
| 2017-05-23 | $0.2718 | $0.3378 | $0.2718 | $0.3267 | $120,812 | $4,979,339 |
| 2017-05-24 | $0.3287 | $0.3812 | $0.3287 | $0.3401 | $173,035 | $5,184,156 |
| 2017-05-25 | $0.3467 | $0.3522 | $0.2665 | $0.2693 | $104,902 | $4,105,685 |
| 2017-05-26 | $0.2673 | $0.4573 | $0.2673 | $0.2985 | $670,228 | $4,551,407 |
| 2017-05-27 | $0.2989 | $0.3695 | $0.2367 | $0.2882 | $633,746 | $4,393,624 |
| 2017-05-28 | $0.2885 | $0.3123 | $0.2695 | $0.2847 | $92,447.60 | $4,340,503 |
| 2017-05-29 | $0.2840 | $0.2931 | $0.2593 | $0.2851 | $188,011 | $4,347,530 |
| 2017-05-30 | $0.2850 | $0.2953 | $0.2649 | $0.2668 | $115,270 | $4,068,246 |
| 2017-05-31 | $0.2682 | $0.2945 | $0.2659 | $0.2853 | $98,521.40 | $4,350,870 |